Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	23.29	24.24	22.78	23.50	23.50	4.68%	527,312
Apr 30, 2026	23.00	23.00	22.11	22.45	22.45	-3.23%	529,313
Apr 29, 2026	22.60	23.27	22.07	23.20	23.20	2.25%	681,347
Apr 28, 2026	22.59	23.38	22.52	22.69	22.69	2.48%	831,142
Apr 27, 2026	21.95	22.91	21.74	22.14	22.14	-0.49%	732,623
Apr 24, 2026	21.78	22.34	21.71	22.25	22.25	2.44%	675,555
Apr 23, 2026	22.20	22.20	21.11	21.72	21.72	-5.85%	636,949
Apr 22, 2026	22.84	23.76	22.52	23.07	23.07	1.90%	713,870
Apr 21, 2026	22.95	23.92	22.50	22.64	22.64	-0.26%	586,873
Apr 20, 2026	22.69	23.72	22.00	22.70	22.70	-0.53%	482,342
Apr 17, 2026	23.57	23.94	22.65	22.82	22.82	-1.13%	688,148
Apr 16, 2026	23.76	24.15	22.95	23.08	23.08	-0.77%	584,132
Apr 15, 2026	21.83	23.47	21.51	23.26	23.26	9.10%	871,584
Apr 14, 2026	21.28	21.86	20.89	21.32	21.32	0.99%	960,581
Apr 13, 2026	20.37	21.15	20.06	21.11	21.11	3.63%	1,004,581
Apr 10, 2026	21.28	21.28	20.13	20.37	20.37	-4.23%	985,111
Apr 9, 2026	22.23	22.75	20.61	21.27	21.27	-5.26%	1,535,861
Apr 8, 2026	25.47	25.58	22.40	22.45	22.45	-9.29%	940,739
Apr 7, 2026	24.71	25.33	24.42	24.75	24.75	-0.28%	894,665
Apr 6, 2026	24.87	24.90	24.17	24.82	24.82	0.16%	538,343
Apr 2, 2026	25.13	25.46	24.01	24.78	24.78	-1.04%	575,094
Apr 1, 2026	25.84	25.88	24.64	25.04	25.04	-2.53%	868,321
Mar 31, 2026	25.55	26.23	25.19	25.69	25.69	1.06%	952,033
Mar 30, 2026	24.90	25.70	24.56	25.42	25.42	3.00%	749,461
Mar 27, 2026	24.70	25.05	24.05	24.68	24.68	-2.06%	745,529
Mar 26, 2026	23.90	25.56	23.71	25.20	25.20	5.31%	694,956
Mar 25, 2026	24.53	24.79	23.23	23.93	23.93	-0.79%	1,045,993
Mar 24, 2026	25.48	25.48	23.74	24.12	24.12	-7.02%	653,587
Mar 23, 2026	26.07	26.35	25.26	25.94	25.94	0.82%	694,600
Mar 20, 2026	25.22	26.17	24.44	25.73	25.73	0.78%	985,111
Mar 19, 2026	25.64	26.54	25.05	25.53	25.53	-0.47%	701,829
Mar 18, 2026	24.88	25.89	24.78	25.65	25.65	1.50%	855,020
Mar 17, 2026	25.57	26.79	25.21	25.27	25.27	-1.60%	400,246
Mar 16, 2026	25.65	26.20	25.25	25.68	25.68	0.12%	606,567
Mar 13, 2026	24.80	25.82	24.63	25.65	25.65	4.06%	1,060,513
Mar 12, 2026	25.19	26.33	24.60	24.65	24.65	-2.72%	829,707
Mar 11, 2026	25.21	25.97	24.64	25.34	25.34	-0.47%	863,395
Mar 10, 2026	26.94	27.11	25.16	25.46	25.46	-5.21%	1,889,260
Mar 9, 2026	27.33	27.52	26.25	26.86	26.86	-3.42%	956,469
Mar 6, 2026	27.63	28.70	27.56	27.81	27.81	-1.66%	1,371,072
Mar 5, 2026	27.22	29.69	27.20	28.28	28.28	3.82%	2,515,278
Mar 4, 2026	26.25	27.79	26.16	27.24	27.24	4.21%	2,282,452
Mar 3, 2026	22.77	26.40	22.77	26.14	26.14	11.52%	2,594,134
Mar 2, 2026	21.73	23.90	21.73	23.44	23.44	4.50%	1,638,516
Feb 27, 2026	22.00	22.49	21.39	22.43	22.43	-0.44%	1,436,308
Feb 26, 2026	21.78	23.00	21.41	22.53	22.53	4.16%	1,019,200
Feb 25, 2026	21.45	21.79	20.30	21.63	21.63	1.45%	2,175,211
Feb 24, 2026	19.58	21.68	19.24	21.32	21.32	9.50%	1,908,092
Feb 23, 2026	21.55	21.55	19.46	19.47	19.47	-10.81%	1,701,716
Feb 20, 2026	22.13	22.76	21.66	21.83	21.83	-1.49%	1,109,809